SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.77	40.85	40.72	40.72	40.72	0.01%	3,793
Jun 25, 2026	41.09	41.09	40.70	40.72	40.72	-0.10%	6,365
Jun 24, 2026	41.11	41.26	40.82	40.86	40.76	-0.38%	7,546
Jun 23, 2026	41.11	41.26	40.97	41.02	40.92	-1.37%	5,084
Jun 22, 2026	40.14	41.82	40.14	41.59	41.49	-0.32%	4,533
Jun 18, 2026	41.63	41.78	41.60	41.72	41.62	1.13%	16,522
Jun 17, 2026	41.82	41.82	41.23	41.26	41.15	-1.25%	4,389
Jun 16, 2026	42.08	42.08	41.78	41.78	41.68	-0.67%	8,234
Jun 15, 2026	42.12	42.29	42.06	42.06	41.96	1.90%	5,535
Jun 12, 2026	41.28	41.28	41.23	41.28	41.17	0.40%	995
Jun 11, 2026	40.52	41.14	40.38	41.11	41.01	1.72%	5,532
Jun 10, 2026	40.89	40.92	40.40	40.41	40.31	-0.80%	12,298
Jun 9, 2026	41.07	41.09	40.40	40.74	40.64	-0.31%	15,264
Jun 8, 2026	41.12	41.12	40.87	40.87	40.76	-0.07%	17,434
Jun 5, 2026	41.55	41.55	40.86	40.89	40.79	-2.46%	5,462
Jun 4, 2026	41.60	42.01	41.60	41.93	41.82	0.36%	2,561
Jun 3, 2026	41.99	41.99	41.77	41.78	41.67	-0.70%	1,666
Jun 2, 2026	41.25	42.15	41.25	42.07	41.97	0.07%	2,728
Jun 1, 2026	41.84	42.14	41.84	42.04	41.94	0.30%	5,384
May 29, 2026	42.01	42.01	41.87	41.92	41.81	0.17%	18,067
May 28, 2026	41.52	41.90	41.49	41.84	41.74	0.83%	10,105
May 27, 2026	41.52	41.63	41.50	41.50	41.40	-0.24%	7,100
May 26, 2026	40.10	41.71	40.10	41.60	41.50	0.68%	6,166
May 22, 2026	41.33	41.48	41.26	41.32	41.22	0.46%	5,486
May 21, 2026	40.89	41.27	40.89	41.13	41.03	0.01%	7,411
May 20, 2026	40.80	41.12	40.80	41.12	41.02	1.24%	7,567
May 19, 2026	40.65	40.79	40.54	40.62	40.52	-1.25%	8,768
May 18, 2026	41.08	41.32	40.70	41.14	41.04	0.19%	8,351
May 15, 2026	41.12	41.18	41.05	41.06	40.96	-1.08%	22,597
May 14, 2026	41.31	41.65	41.31	41.51	41.40	0.78%	11,911
May 13, 2026	40.86	41.27	40.73	41.18	41.08	0.76%	12,490
May 12, 2026	40.80	40.96	40.54	40.87	40.77	-0.29%	4,447
May 11, 2026	41.01	41.03	40.99	40.99	40.89	0.24%	2,152
May 8, 2026	40.69	40.91	40.69	40.89	40.79	0.93%	6,442
May 7, 2026	40.71	40.75	40.42	40.52	40.42	-0.52%	11,783
May 6, 2026	40.45	40.73	40.45	40.73	40.63	1.48%	10,860
May 5, 2026	40.00	40.15	40.00	40.13	40.03	0.96%	3,293
May 4, 2026	39.88	40.03	39.71	39.75	39.65	-0.57%	55,402
May 1, 2026	40.06	40.22	39.93	39.98	39.88	0.33%	94,754
Apr 30, 2026	39.45	39.88	39.41	39.84	39.75	1.09%	35,523
Apr 29, 2026	39.35	39.42	39.27	39.42	39.32	-0.09%	13,269
Apr 28, 2026	39.46	39.50	39.32	39.45	39.35	-0.51%	3,967
Apr 27, 2026	39.65	39.65	39.52	39.65	39.56	0.12%	3,127
Apr 24, 2026	39.62	39.62	39.61	39.61	39.51	0.73%	1,029
Apr 23, 2026	39.38	39.38	39.19	39.32	39.22	-0.38%	2,181
Apr 22, 2026	39.44	39.47	39.36	39.47	39.37	0.95%	4,154
Apr 21, 2026	39.49	39.49	39.10	39.10	39.00	-0.47%	2,213
Apr 20, 2026	39.29	39.30	39.27	39.28	39.19	-0.33%	2,024
Apr 17, 2026	39.33	39.48	39.33	39.41	39.31	1.19%	4,046
Apr 16, 2026	38.89	38.98	38.78	38.95	38.85	0.20%	5,701
Apr 15, 2026	38.58	38.87	38.58	38.87	38.77	0.89%	4,125
Apr 14, 2026	38.11	38.58	38.11	38.52	38.43	1.20%	3,278
Apr 13, 2026	37.64	38.07	37.63	38.07	37.97	1.01%	6,403
Apr 10, 2026	37.83	37.88	37.61	37.69	37.60	-0.26%	43,441
Apr 9, 2026	37.57	37.86	37.57	37.79	37.69	0.50%	2,165
Apr 8, 2026	37.57	37.71	37.37	37.60	37.51	2.41%	4,511
Apr 7, 2026	36.46	36.71	36.38	36.71	36.62	0.15%	1,724
Apr 6, 2026	36.60	36.67	36.53	36.66	36.57	0.25%	7,746
Apr 2, 2026	36.28	36.63	36.26	36.57	36.48	-0.06%	6,488
Apr 1, 2026	36.51	36.70	36.50	36.59	36.50	0.59%	47,674
Mar 31, 2026	36.02	36.37	35.98	36.37	36.28	1.62%	45,635
Mar 30, 2026	36.06	36.06	35.72	35.79	35.70	-0.44%	5,116
Mar 27, 2026	36.13	36.13	35.94	35.95	35.86	-0.99%	12,221
Mar 26, 2026	36.65	36.67	36.31	36.31	36.22	-1.33%	19,986
Mar 25, 2026	37.08	37.08	36.90	36.90	36.71	0.26%	2,717
Mar 24, 2026	36.67	36.90	36.67	36.80	36.61	-0.23%	3,173
Mar 23, 2026	36.94	37.15	36.86	36.89	36.70	0.61%	5,332
Mar 20, 2026	36.86	36.91	36.66	36.67	36.48	-0.93%	2,532
Mar 19, 2026	36.97	37.16	36.90	37.01	36.82	-0.45%	6,277
Mar 18, 2026	37.41	37.45	37.18	37.18	36.98	-1.04%	5,759
Mar 17, 2026	37.75	37.75	37.55	37.57	37.37	0.18%	19,501
Mar 16, 2026	37.66	37.66	37.44	37.50	37.31	0.48%	7,221
Mar 13, 2026	37.83	37.83	37.31	37.32	37.13	-0.74%	4,510
Mar 12, 2026	37.66	37.75	37.57	37.60	37.40	-1.06%	22,019
Mar 11, 2026	38.01	38.05	37.91	38.00	37.80	-0.31%	7,025
Mar 10, 2026	38.06	38.32	38.06	38.12	37.92	-0.19%	26,165
Mar 9, 2026	37.81	38.20	37.76	38.19	38.00	0.06%	71,106
Mar 6, 2026	38.17	38.21	38.11	38.17	37.97	-0.91%	117,947
Mar 5, 2026	38.48	38.52	38.32	38.52	38.32	-0.39%	3,255
Mar 4, 2026	38.45	38.71	38.45	38.67	38.47	0.32%	4,694
Mar 3, 2026	38.43	38.55	38.25	38.55	38.35	-0.70%	11,948
Mar 2, 2026	38.59	38.87	38.59	38.82	38.62	0.18%	40,577
Feb 27, 2026	38.70	38.81	38.65	38.75	38.55	-0.38%	9,150
Feb 26, 2026	38.91	38.98	38.73	38.90	38.70	-0.66%	8,884
Feb 25, 2026	39.05	39.26	39.05	39.16	38.96	0.64%	12,037
Feb 24, 2026	38.64	38.97	38.64	38.91	38.71	0.54%	3,472
Feb 23, 2026	39.00	39.00	38.58	38.70	38.50	-0.87%	5,540
Feb 20, 2026	38.95	39.05	38.86	39.04	38.84	0.64%	10,968
Feb 19, 2026	38.80	38.87	38.71	38.79	38.59	-0.34%	6,440
Feb 18, 2026	39.06	39.06	38.81	38.92	38.72	0.42%	12,717
Feb 17, 2026	38.49	38.83	38.49	38.76	38.56	0.27%	4,967
Feb 13, 2026	38.58	38.93	38.56	38.66	38.46	0.04%	2,747
Feb 12, 2026	39.32	39.42	38.64	38.64	38.44	-1.75%	10,072
Feb 11, 2026	39.63	39.63	39.18	39.33	39.12	-0.11%	6,924
Feb 10, 2026	39.59	39.61	39.29	39.37	39.17	-0.35%	11,652
Feb 9, 2026	39.31	39.64	39.31	39.51	39.31	0.36%	17,684
Feb 6, 2026	38.70	39.37	38.70	39.37	39.17	2.18%	28,096
Feb 5, 2026	38.77	38.98	38.40	38.53	38.33	-1.41%	16,624
Feb 4, 2026	39.25	39.27	38.93	39.08	38.88	-0.43%	5,909
Feb 3, 2026	39.66	39.70	38.99	39.25	39.05	-1.11%	6,325